Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oblong Inc (NY: OBLG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.10 77.10 77.10 6,337 -8.40(-9.82%)
Dec 30, 2020 79.95 86.85 79.65 85.50 6,337 +4.65(+5.75%)
Dec 29, 2020 85.80 88.83 80.55 80.85 5,375 -7.80(-8.80%)
Dec 28, 2020 82.80 88.65 81.30 88.65 5,436 +6.00(+7.26%)
Dec 24, 2020 81.00 85.80 81.00 82.65 8,766 +2.10(+2.61%)
Dec 23, 2020 78.30 81.60 75.30 80.55 11,821 +2.25(+2.87%)
Dec 22, 2020 71.25 80.70 71.25 78.30 11,488 +7.35(+10.36%)
Dec 21, 2020 74.85 78.00 69.00 70.95 7,864 -3.90(-5.21%)
Dec 18, 2020 81.00 82.34 74.55 74.85 9,880 -3.60(-4.59%)
Dec 17, 2020 87.15 93.15 77.40 78.45 11,062 -9.30(-10.60%)
Dec 16, 2020 97.50 98.25 87.15 87.75 9,711 -10.65(-10.82%)
Dec 15, 2020 101.40 105.30 97.05 98.40 3,126 -2.10(-2.09%)
Dec 14, 2020 100.50 107.10 99.45 100.50 14,198 +3.00(+3.08%)
Dec 11, 2020 91.35 99.90 91.35 97.50 4,073 +4.65(+5.01%)
Dec 10, 2020 93.30 98.39 91.20 92.85 4,655 -1.50(-1.59%)
Dec 09, 2020 93.00 99.00 88.52 94.35 8,897 -1.20(-1.26%)
Dec 08, 2020 87.60 102.90 82.80 95.55 20,076 +7.95(+9.08%)
Dec 07, 2020 79.20 94.20 78.15 87.60 19,245 +5.40(+6.57%)
Dec 04, 2020 84.30 91.50 81.00 82.20 13,380 +0.00(+0.00%)
Dec 03, 2020 91.50 92.25 82.20 82.20 11,348 -7.95(-8.82%)
Dec 02, 2020 103.80 108.75 88.95 90.15 40,651 -14.25(-13.65%)
Dec 01, 2020 123.30 123.75 96.90 104.40 61,350 -38.10(-26.74%)
Nov 30, 2020 67.05 183.75 61.05 142.50 328,116 +81.45(+133.42%)
Nov 27, 2020 54.00 61.50 52.05 61.05 6,033 +7.50(+14.01%)
Nov 25, 2020 48.30 54.60 48.30 53.55 4,553 +1.20(+2.29%)
Nov 24, 2020 58.65 58.65 51.52 52.35 2,717 -1.95(-3.59%)
Nov 23, 2020 48.90 57.30 48.90 54.30 6,645 +4.50(+9.04%)
Nov 20, 2020 50.70 52.50 48.90 49.80 5,006 -2.70(-5.14%)
Nov 19, 2020 53.25 56.10 51.62 52.50 5,583 +0.45(+0.86%)
Nov 18, 2020 49.95 52.65 49.65 52.05 5,213 +0.75(+1.46%)
Nov 17, 2020 52.50 52.50 48.75 51.30 4,140 -1.35(-2.56%)
Nov 16, 2020 60.00 60.00 51.90 52.65 5,146 -5.70(-9.77%)
Nov 13, 2020 55.35 63.30 55.12 58.35 11,053 +3.15(+5.71%)
Nov 12, 2020 50.10 55.20 49.20 55.20 4,865 +4.35(+8.55%)
Nov 11, 2020 50.70 51.75 50.40 50.85 1,652 +0.30(+0.59%)
Nov 10, 2020 50.10 51.00 50.10 50.55 3,503 -0.30(-0.59%)
Nov 09, 2020 54.75 54.75 50.25 50.85 4,241 -2.55(-4.78%)
Nov 06, 2020 56.55 56.55 53.10 53.40 2,340 -2.10(-3.78%)
Nov 05, 2020 54.00 56.25 53.10 55.50 4,706 +2.55(+4.82%)
Nov 04, 2020 50.85 53.55 48.52 52.95 2,785 +1.95(+3.82%)
Nov 03, 2020 50.48 52.50 50.48 51.00 2,533 +0.38(+0.74%)
Nov 02, 2020 57.00 57.00 50.40 50.62 2,700 -0.38(-0.74%)
Oct 30, 2020 54.00 54.00 49.50 51.00 4,500 -3.00(-5.56%)
Oct 29, 2020 49.35 54.30 48.75 54.00 4,192 +3.00(+5.88%)
Oct 28, 2020 57.00 57.00 49.50 51.00 7,574 -6.45(-11.23%)
Oct 27, 2020 57.90 60.75 56.70 57.45 2,399 -0.75(-1.29%)
Oct 26, 2020 60.60 61.44 58.05 58.20 2,863 -1.20(-2.02%)
Oct 23, 2020 60.00 63.00 58.50 59.40 5,380 -4.50(-7.04%)
Oct 22, 2020 61.65 66.00 54.94 63.90 6,231 +2.55(+4.16%)
Oct 21, 2020 60.30 64.35 60.23 61.35 8,302 +0.30(+0.49%)
Oct 20, 2020 72.00 73.50 60.38 61.05 22,171 -9.00(-12.85%)
Oct 19, 2020 60.00 72.75 58.35 70.05 45,344 +8.70(+14.18%)
Oct 16, 2020 50.40 70.65 48.75 61.35 137,720 +13.35(+27.81%)
Oct 15, 2020 43.95 48.00 43.50 48.00 5,942 -0.15(-0.31%)
Oct 14, 2020 43.95 48.30 42.00 48.15 21,268 +6.90(+16.73%)
Oct 13, 2020 40.35 46.80 37.50 41.25 42,277 +3.30(+8.70%)
Oct 12, 2020 30.90 39.00 30.90 37.95 13,789 +6.38(+20.19%)
Oct 09, 2020 30.75 33.24 30.60 31.57 1,346 -0.07(-0.24%)
Oct 08, 2020 32.85 33.75 30.30 31.65 2,257 -1.20(-3.65%)
Oct 07, 2020 29.10 32.85 28.84 32.85 3,569 +2.40(+7.88%)
Oct 06, 2020 35.25 36.45 30.00 30.45 4,650 -2.85(-8.56%)
Oct 05, 2020 36.00 38.25 32.55 33.30 10,438 -0.90(-2.63%)
Oct 02, 2020 34.05 36.90 32.18 34.20 8,846 -1.50(-4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.